BigBen Interactive (BIG.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.5000 | 2.5350 | 2.4000 | 2.4500 | 2.4500 | 10,632 |
| 24 Apr 2024 | 2.5400 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 8,762 |
| 23 Apr 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 11,295 |
| 22 Apr 2024 | 2.4900 | 2.5050 | 2.4500 | 2.5000 | 2.5000 | 17,159 |
| 19 Apr 2024 | 2.5000 | 2.5000 | 2.4300 | 2.4750 | 2.4750 | 11,021 |
| 18 Apr 2024 | 2.5100 | 2.5100 | 2.4950 | 2.4950 | 2.4950 | 4,129 |
| 17 Apr 2024 | 2.5100 | 2.5450 | 2.4000 | 2.4800 | 2.4800 | 16,774 |
| 16 Apr 2024 | 2.4900 | 2.5100 | 2.4900 | 2.5000 | 2.5000 | 8,443 |
| 15 Apr 2024 | 2.4950 | 2.5650 | 2.4900 | 2.5300 | 2.5300 | 7,552 |
| 12 Apr 2024 | 2.5400 | 2.5550 | 2.4800 | 2.4950 | 2.4950 | 12,083 |
| 11 Apr 2024 | 2.5500 | 2.5500 | 2.5050 | 2.5400 | 2.5400 | 10,595 |
| 10 Apr 2024 | 2.6650 | 2.6650 | 2.5200 | 2.5400 | 2.5400 | 15,098 |
| 09 Apr 2024 | 2.6450 | 2.6750 | 2.6000 | 2.6050 | 2.6050 | 12,352 |
| 08 Apr 2024 | 2.6800 | 2.7450 | 2.6250 | 2.6550 | 2.6550 | 11,545 |
| 05 Apr 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 4,389 |
| 04 Apr 2024 | 2.7900 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 6,244 |
| 03 Apr 2024 | 2.6700 | 2.7750 | 2.6250 | 2.7750 | 2.7750 | 12,049 |
| 02 Apr 2024 | 2.8850 | 2.8900 | 2.6600 | 2.7200 | 2.7200 | 39,874 |
| 28 Mar 2024 | 2.7200 | 2.8400 | 2.6650 | 2.7950 | 2.7950 | 38,871 |
| 27 Mar 2024 | 2.6900 | 2.7200 | 2.6250 | 2.7150 | 2.7150 | 11,805 |
| 26 Mar 2024 | 2.4700 | 2.7000 | 2.4700 | 2.6400 | 2.6400 | 58,397 |
| 25 Mar 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4350 | 2.4350 | 31,261 |
| 22 Mar 2024 | 2.3600 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 12,161 |
| 21 Mar 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3400 | 2.3400 | 21,715 |
| 20 Mar 2024 | 2.3600 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 12,910 |
| 19 Mar 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 20,190 |
| 18 Mar 2024 | 2.4400 | 2.4400 | 2.3600 | 2.4000 | 2.4000 | 13,674 |
| 15 Mar 2024 | 2.3800 | 2.4400 | 2.3750 | 2.4000 | 2.4000 | 18,357 |
| 14 Mar 2024 | 2.4200 | 2.4350 | 2.3550 | 2.3700 | 2.3700 | 14,917 |
| 13 Mar 2024 | 2.4250 | 2.5800 | 2.3350 | 2.3650 | 2.3650 | 40,349 |
| 12 Mar 2024 | 2.3550 | 2.4850 | 2.3300 | 2.4700 | 2.4700 | 43,225 |
| 11 Mar 2024 | 2.3500 | 2.4650 | 2.3500 | 2.3550 | 2.3550 | 16,283 |
| 08 Mar 2024 | 2.4300 | 2.5400 | 2.4200 | 2.4200 | 2.4200 | 18,937 |
| 07 Mar 2024 | 2.5700 | 2.5700 | 2.4800 | 2.5300 | 2.5300 | 18,297 |
| 06 Mar 2024 | 2.3500 | 2.6150 | 2.3500 | 2.5600 | 2.5600 | 54,420 |
| 05 Mar 2024 | 2.4800 | 2.4800 | 2.3300 | 2.3800 | 2.3800 | 31,080 |
| 04 Mar 2024 | 2.5650 | 2.6400 | 2.4200 | 2.4550 | 2.4550 | 37,285 |
| 01 Mar 2024 | 2.6200 | 2.6350 | 2.5450 | 2.6000 | 2.6000 | 27,658 |
| 29 Feb 2024 | 2.6600 | 2.7100 | 2.6200 | 2.6500 | 2.6500 | 9,219 |
| 28 Feb 2024 | 2.6650 | 2.7000 | 2.6250 | 2.6800 | 2.6800 | 10,321 |
| 27 Feb 2024 | 2.6200 | 2.7300 | 2.6200 | 2.6800 | 2.6800 | 23,842 |
| 26 Feb 2024 | 2.7000 | 2.7000 | 2.6250 | 2.6600 | 2.6600 | 11,075 |
| 23 Feb 2024 | 2.7000 | 2.7500 | 2.6550 | 2.7000 | 2.7000 | 9,737 |
| 22 Feb 2024 | 2.8000 | 2.8000 | 2.6600 | 2.7150 | 2.7150 | 17,930 |
| 21 Feb 2024 | 2.7300 | 2.7500 | 2.6500 | 2.7000 | 2.7000 | 12,962 |
| 20 Feb 2024 | 2.8500 | 2.8500 | 2.6700 | 2.7000 | 2.7000 | 33,331 |
| 19 Feb 2024 | 2.9200 | 3.0350 | 2.6950 | 2.7750 | 2.7750 | 66,781 |
| 16 Feb 2024 | 2.7250 | 2.8650 | 2.6800 | 2.8400 | 2.8400 | 30,992 |
| 15 Feb 2024 | 2.6500 | 2.7700 | 2.6100 | 2.6500 | 2.6500 | 53,779 |
| 14 Feb 2024 | 2.5100 | 2.6500 | 2.5100 | 2.6500 | 2.6500 | 28,919 |
| 13 Feb 2024 | 2.5950 | 2.5950 | 2.5050 | 2.5300 | 2.5300 | 16,677 |
| 12 Feb 2024 | 2.5800 | 2.6250 | 2.5000 | 2.5500 | 2.5500 | 44,830 |
| 09 Feb 2024 | 2.7500 | 2.7650 | 2.5750 | 2.5800 | 2.5800 | 60,915 |
| 08 Feb 2024 | 2.7650 | 2.8850 | 2.7650 | 2.7900 | 2.7900 | 19,839 |
| 07 Feb 2024 | 2.9000 | 2.9000 | 2.8050 | 2.8600 | 2.8600 | 11,727 |
| 06 Feb 2024 | 2.9700 | 2.9750 | 2.7550 | 2.9200 | 2.9200 | 52,447 |
| 05 Feb 2024 | 3.1000 | 3.1000 | 2.9450 | 2.9700 | 2.9700 | 17,815 |
| 02 Feb 2024 | 3.1000 | 3.1700 | 3.0500 | 3.0950 | 3.0950 | 13,513 |
| 01 Feb 2024 | 3.1850 | 3.1900 | 2.9700 | 3.1000 | 3.1000 | 27,883 |
| 31 Jan 2024 | 3.3400 | 3.3400 | 3.1800 | 3.2050 | 3.2050 | 24,701 |
| 30 Jan 2024 | 3.3750 | 3.3750 | 3.3100 | 3.3200 | 3.3200 | 12,842 |
| 29 Jan 2024 | 3.3400 | 3.4150 | 3.3400 | 3.3800 | 3.3800 | 8,683 |
| 26 Jan 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3300 | 3.3300 | 18,850 |
| 25 Jan 2024 | 3.4400 | 3.4600 | 3.3900 | 3.4150 | 3.4150 | 10,100 |
| 24 Jan 2024 | 3.4500 | 3.4800 | 3.3650 | 3.4450 | 3.4450 | 44,383 |
| 23 Jan 2024 | 3.4900 | 3.6200 | 3.3850 | 3.4050 | 3.4050 | 55,677 |
| 22 Jan 2024 | 3.3300 | 3.3700 | 3.2900 | 3.3500 | 3.3500 | 12,913 |
| 19 Jan 2024 | 3.4350 | 3.4350 | 3.2950 | 3.3300 | 3.3300 | 16,322 |
| 18 Jan 2024 | 3.1800 | 3.3800 | 3.1800 | 3.3600 | 3.3600 | 21,614 |
| 17 Jan 2024 | 3.2600 | 3.2750 | 3.1700 | 3.2650 | 3.2650 | 23,141 |
| 16 Jan 2024 | 3.4400 | 3.4400 | 3.3300 | 3.3500 | 3.3500 | 8,722 |
| 15 Jan 2024 | 3.4100 | 3.4700 | 3.3700 | 3.4700 | 3.4700 | 40,227 |
| 12 Jan 2024 | 3.5400 | 3.5400 | 3.4400 | 3.4450 | 3.4450 | 14,467 |
| 11 Jan 2024 | 3.6000 | 3.6000 | 3.4400 | 3.5100 | 3.5100 | 14,156 |
| 10 Jan 2024 | 3.6500 | 3.6600 | 3.5050 | 3.5100 | 3.5100 | 30,825 |
| 09 Jan 2024 | 3.6950 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 8,352 |
| 08 Jan 2024 | 3.7900 | 3.7900 | 3.6800 | 3.6950 | 3.6950 | 9,354 |
| 05 Jan 2024 | 3.7300 | 3.8200 | 3.6400 | 3.7800 | 3.7800 | 40,791 |
| 04 Jan 2024 | 3.7200 | 3.7300 | 3.6550 | 3.7200 | 3.7200 | 14,198 |
| 03 Jan 2024 | 3.8300 | 3.8300 | 3.6600 | 3.7150 | 3.7150 | 35,309 |
| 02 Jan 2024 | 3.5400 | 3.8800 | 3.5400 | 3.8000 | 3.8000 | 84,268 |
| 29 Dec 2023 | 3.3000 | 3.5000 | 3.2500 | 3.4600 | 3.4600 | 54,831 |
| 28 Dec 2023 | 3.2200 | 3.2950 | 3.2000 | 3.2700 | 3.2700 | 24,381 |
| 27 Dec 2023 | 3.2200 | 3.2500 | 3.1750 | 3.2200 | 3.2200 | 20,353 |
| 22 Dec 2023 | 3.3000 | 3.3000 | 3.2400 | 3.2550 | 3.2550 | 7,147 |
| 21 Dec 2023 | 3.3100 | 3.3100 | 3.2450 | 3.3000 | 3.3000 | 10,206 |
| 20 Dec 2023 | 3.2100 | 3.3000 | 3.1550 | 3.2850 | 3.2850 | 17,592 |
| 19 Dec 2023 | 3.2050 | 3.2250 | 3.1500 | 3.1950 | 3.1950 | 12,413 |
| 18 Dec 2023 | 3.2200 | 3.2200 | 3.0500 | 3.2150 | 3.2150 | 29,901 |
| 15 Dec 2023 | 3.3250 | 3.3250 | 3.1700 | 3.2250 | 3.2250 | 51,756 |
| 14 Dec 2023 | 3.2250 | 3.3000 | 3.1850 | 3.1900 | 3.1900 | 21,747 |
| 13 Dec 2023 | 3.3000 | 3.3000 | 3.2000 | 3.2900 | 3.2900 | 18,489 |
| 12 Dec 2023 | 3.3150 | 3.3400 | 3.2700 | 3.3000 | 3.3000 | 10,683 |
| 11 Dec 2023 | 3.3650 | 3.3700 | 3.2700 | 3.3500 | 3.3500 | 22,859 |
| 08 Dec 2023 | 3.4100 | 3.4450 | 3.3000 | 3.3500 | 3.3500 | 31,759 |
| 07 Dec 2023 | 3.4200 | 3.4300 | 3.3000 | 3.4100 | 3.4100 | 12,074 |
| 06 Dec 2023 | 3.4150 | 3.4300 | 3.3250 | 3.3800 | 3.3800 | 10,376 |
| 05 Dec 2023 | 3.3100 | 3.4050 | 3.2800 | 3.3350 | 3.3350 | 27,656 |
| 04 Dec 2023 | 3.2650 | 3.3150 | 3.2000 | 3.3000 | 3.3000 | 19,371 |
| 01 Dec 2023 | 3.5300 | 3.5300 | 3.1400 | 3.1700 | 3.1700 | 52,114 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.